Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.75 | 24.98 | 24.67 | 24.86 | 6,144,200 | +0.16(+0.66%) |
Aug 30, 2011 | 24.54 | 24.85 | 24.38 | 24.70 | 5,548,728 | +0.07(+0.29%) |
Aug 29, 2011 | 24.23 | 24.62 | 24.17 | 24.62 | 4,582,869 | +0.57(+2.37%) |
Aug 26, 2011 | 23.95 | 24.15 | 23.50 | 24.05 | 5,403,257 | +0.06(+0.25%) |
Aug 25, 2011 | 24.27 | 24.35 | 23.84 | 23.99 | 6,196,226 | -0.26(-1.08%) |
Aug 24, 2011 | 24.07 | 24.32 | 23.89 | 24.26 | 5,974,816 | +0.16(+0.65%) |
Aug 23, 2011 | 23.77 | 24.10 | 23.64 | 24.10 | 6,240,454 | +0.35(+1.49%) |
Aug 22, 2011 | 23.72 | 23.84 | 23.59 | 23.75 | 6,357,834 | +0.26(+1.12%) |
Aug 19, 2011 | 23.67 | 23.99 | 23.48 | 23.48 | 9,277,683 | -0.32(-1.35%) |
Aug 18, 2011 | 23.77 | 24.09 | 23.57 | 23.80 | 10,006,444 | -0.28(-1.17%) |
Aug 17, 2011 | 24.15 | 24.31 | 23.99 | 24.09 | 5,177,315 | +0.04(+0.16%) |
Aug 16, 2011 | 23.87 | 24.15 | 23.77 | 24.05 | 8,099,134 | +0.04(+0.16%) |
Aug 15, 2011 | 23.88 | 24.01 | 23.63 | 24.01 | 4,804,011 | +0.29(+1.22%) |
Aug 12, 2011 | 23.52 | 23.77 | 23.35 | 23.72 | 8,522,599 | +0.26(+1.09%) |
Aug 11, 2011 | 22.98 | 23.71 | 22.83 | 23.46 | 12,048,188 | +0.54(+2.37%) |
Aug 10, 2011 | 23.35 | 23.53 | 22.83 | 22.92 | 14,160,294 | -0.70(-2.94%) |
Aug 09, 2011 | 23.39 | 23.66 | 22.72 | 23.61 | 15,190,284 | +0.26(+1.12%) |
Aug 08, 2011 | 23.39 | 23.98 | 23.34 | 23.35 | 18,103,180 | -0.57(-2.38%) |
Aug 05, 2011 | 23.67 | 24.12 | 23.34 | 23.92 | 12,869,582 | +0.45(+1.90%) |
Aug 04, 2011 | 23.91 | 24.34 | 23.46 | 23.48 | 11,456,825 | -0.60(-2.48%) |
Aug 03, 2011 | 23.97 | 24.07 | 23.76 | 24.07 | 6,642,343 | +0.14(+0.58%) |
Aug 02, 2011 | 24.22 | 24.27 | 23.94 | 23.94 | 6,330,201 | -0.40(-1.64%) |
Aug 01, 2011 | 24.86 | 24.86 | 24.15 | 24.34 | 5,684,146 | -0.16(-0.64%) |
Jul 29, 2011 | 24.34 | 24.69 | 24.25 | 24.49 | 6,742,562 | +0.04(+0.16%) |
Jul 28, 2011 | 24.60 | 24.79 | 24.43 | 24.45 | 4,501,306 | -0.15(-0.61%) |
Jul 27, 2011 | 24.80 | 24.89 | 24.55 | 24.60 | 8,754,458 | -0.18(-0.74%) |
Jul 26, 2011 | 24.78 | 24.85 | 24.62 | 24.79 | 4,936,721 | +0.06(+0.24%) |
Jul 25, 2011 | 24.55 | 24.87 | 24.55 | 24.73 | 4,881,476 | -0.07(-0.29%) |
Jul 22, 2011 | 24.87 | 24.91 | 24.77 | 24.80 | 3,792,582 | -0.02(-0.08%) |
Jul 21, 2011 | 24.85 | 24.92 | 24.74 | 24.82 | 6,513,831 | +0.08(+0.32%) |
Jul 20, 2011 | 24.86 | 24.91 | 24.62 | 24.74 | 5,043,001 | -0.05(-0.21%) |
Jul 19, 2011 | 24.65 | 24.87 | 24.55 | 24.80 | 9,812,257 | +0.27(+1.10%) |
Jul 18, 2011 | 24.66 | 24.68 | 24.31 | 24.53 | 6,885,524 | -0.23(-0.93%) |
Jul 15, 2011 | 24.45 | 24.76 | 24.39 | 24.76 | 13,161,531 | +0.26(+1.04%) |
Jul 14, 2011 | 24.15 | 24.70 | 24.07 | 24.50 | 12,761,840 | +0.31(+1.30%) |
Jul 13, 2011 | 24.41 | 24.44 | 24.10 | 24.19 | 6,928,549 | -0.11(-0.46%) |
Jul 12, 2011 | 24.15 | 24.40 | 24.09 | 24.30 | 6,565,466 | +0.12(+0.52%) |
Jul 11, 2011 | 24.00 | 24.22 | 23.99 | 24.17 | 6,608,944 | +0.03(+0.14%) |
Jul 08, 2011 | 24.20 | 24.26 | 24.07 | 24.14 | 7,271,178 | -0.13(-0.54%) |
Jul 07, 2011 | 24.39 | 24.43 | 24.12 | 24.27 | 8,989,269 | +0.01(+0.04%) |
Jul 06, 2011 | 24.12 | 24.28 | 24.08 | 24.26 | 5,087,737 | +0.09(+0.38%) |
Jul 05, 2011 | 24.04 | 24.22 | 23.95 | 24.17 | 6,131,382 | -0.12(-0.51%) |
Jul 01, 2011 | 23.99 | 24.33 | 23.96 | 24.29 | 6,294,214 | +0.08(+0.35%) |
Jun 30, 2011 | 24.30 | 24.40 | 24.07 | 24.21 | 10,552,595 | -0.10(-0.43%) |
Jun 29, 2011 | 23.98 | 24.59 | 23.77 | 24.31 | 14,812,516 | +0.11(+0.46%) |
Jun 28, 2011 | 24.32 | 24.39 | 24.09 | 24.20 | 9,693,572 | -0.03(-0.11%) |
Jun 27, 2011 | 24.05 | 24.27 | 24.01 | 24.23 | 7,806,750 | +0.26(+1.09%) |
Jun 24, 2011 | 24.20 | 24.32 | 23.95 | 23.97 | 11,876,996 | -0.22(-0.91%) |
Jun 23, 2011 | 24.49 | 24.49 | 24.02 | 24.19 | 11,348,019 | -0.48(-1.95%) |
Jun 22, 2011 | 24.84 | 24.92 | 24.61 | 24.67 | 5,617,579 | -0.26(-1.04%) |
Jun 21, 2011 | 24.96 | 25.13 | 24.91 | 24.93 | 6,221,619 | +0.00(+0.00%) |
Jun 20, 2011 | 24.91 | 24.95 | 24.89 | 24.93 | 4,100,315 | +0.25(+1.00%) |
Jun 17, 2011 | 24.76 | 24.94 | 24.68 | 24.68 | 6,951,745 | +0.05(+0.18%) |
Jun 16, 2011 | 24.25 | 24.69 | 24.23 | 24.64 | 6,267,410 | +0.10(+0.40%) |
Jun 15, 2011 | 24.65 | 24.81 | 24.46 | 24.54 | 4,603,141 | -0.36(-1.44%) |
Jun 14, 2011 | 24.90 | 24.93 | 24.62 | 24.90 | 4,770,142 | +0.12(+0.50%) |
Jun 13, 2011 | 24.46 | 24.86 | 24.42 | 24.77 | 3,975,698 | +0.34(+1.41%) |
Jun 10, 2011 | 24.70 | 24.77 | 24.40 | 24.43 | 4,383,293 | -0.33(-1.31%) |
Jun 09, 2011 | 24.68 | 24.92 | 24.56 | 24.75 | 3,671,375 | +0.08(+0.34%) |
Jun 08, 2011 | 24.55 | 24.72 | 24.42 | 24.67 | 3,276,576 | +0.05(+0.21%) |
Jun 07, 2011 | 24.70 | 24.75 | 24.57 | 24.62 | 4,322,518 | +0.03(+0.11%) |
Jun 06, 2011 | 24.69 | 24.79 | 24.56 | 24.59 | 6,926,681 | -0.08(-0.34%) |